Octopus Apollo VCT (OAP3) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Apollo VCT

Date Open High Low Close* Volume
26/01/2021 43.00p 43.00p 42.20p 43.00p 6099
25/01/2021 43.00p 43.00p 42.20p 43.00p 3075
22/01/2021 43.00p 43.00p 43.00p 43.00p 0
21/01/2021 43.00p 43.00p 42.20p 43.00p 5000
20/01/2021 43.00p 43.17p 42.00p 42.00p 9746
19/01/2021 43.00p 43.72p 42.20p 43.00p 23363
18/01/2021 43.00p 43.72p 43.00p 43.00p 46
15/01/2021 43.00p 43.80p 42.20p 43.00p 8138
14/01/2021 43.00p 43.80p 43.00p 43.00p 95
13/01/2021 43.00p 43.80p 43.00p 43.00p 1130
12/01/2021 43.00p 43.00p 42.20p 43.00p 1385
11/01/2021 43.00p 43.00p 42.20p 43.00p 4067
08/01/2021 43.00p 43.00p 43.00p 43.00p 0
07/01/2021 43.00p 43.00p 43.00p 43.00p 0
06/01/2021 43.00p 43.00p 42.20p 43.00p 18226
05/01/2021 43.00p 43.80p 43.00p 43.80p 218
04/01/2021 43.00p 43.00p 42.20p 43.00p 5840
01/01/2021 43.00p 43.00p 43.00p 43.00p 0
31/12/2020 43.00p 43.00p 43.00p 43.00p 0
30/12/2020 43.00p 43.00p 42.20p 43.00p 7394
29/12/2020 43.00p 43.00p 43.00p 43.00p 0
28/12/2020 43.00p 44.20p 43.00p 43.00p 0
25/12/2020 43.00p 44.20p 43.00p 43.00p 0
24/12/2020 43.00p 44.20p 43.00p 43.00p 0
23/12/2020 44.20p 44.20p 43.40p 44.20p 1038
22/12/2020 44.20p 44.20p 44.20p 44.20p 0
21/12/2020 44.20p 44.20p 44.20p 44.20p 0
18/12/2020 44.20p 44.20p 43.40p 44.20p 229
17/12/2020 44.20p 44.20p 43.40p 44.20p 3671
16/12/2020 44.20p 44.36p 44.20p 44.20p 6161
15/12/2020 44.20p 44.20p 43.40p 44.20p 1493
14/12/2020 42.80p 42.80p 42.80p 42.80p 0
11/12/2020 42.80p 42.80p 42.80p 42.80p 0
10/12/2020 42.80p 42.80p 42.80p 42.80p 0
09/12/2020 42.80p 42.80p 42.00p 42.80p 3462
08/12/2020 42.80p 42.80p 42.00p 42.80p 1355
07/12/2020 42.80p 42.80p 42.00p 42.80p 1042
04/12/2020 42.80p 42.80p 42.80p 42.80p 0
03/12/2020 42.80p 42.80p 42.00p 42.80p 3388
02/12/2020 42.80p 42.80p 42.80p 42.80p 0
01/12/2020 42.80p 42.80p 42.80p 42.80p 0
30/11/2020 42.80p 42.80p 42.00p 42.80p 4071
27/11/2020 42.80p 42.80p 42.80p 42.80p 0
26/11/2020 42.80p 42.80p 42.78p 42.80p 12588
25/11/2020 42.80p 42.80p 42.00p 42.80p 2077
24/11/2020 42.80p 42.80p 42.00p 42.80p 1931
23/11/2020 42.80p 42.80p 42.80p 42.80p 0
20/11/2020 42.80p 42.80p 42.00p 42.80p 1862
19/11/2020 42.80p 43.00p 42.80p 42.80p 7376
18/11/2020 42.80p 42.80p 42.80p 42.80p 0
17/11/2020 42.80p 42.80p 42.80p 42.80p 0
16/11/2020 42.80p 42.80p 42.00p 42.80p 1093
13/11/2020 42.80p 42.80p 42.00p 42.80p 3556
12/11/2020 42.80p 42.80p 42.80p 42.80p 0
10/11/2020 42.80p 42.80p 42.80p 42.80p 0
09/11/2020 42.80p 42.80p 42.80p 42.80p 32540
06/11/2020 42.80p 42.80p 42.80p 42.80p 0
05/11/2020 42.80p 42.80p 42.80p 42.80p 0
04/11/2020 42.80p 42.80p 42.80p 42.80p 0
03/11/2020 42.80p 42.80p 42.80p 42.80p 0
02/11/2020 42.80p 42.80p 42.80p 42.80p 0
30/10/2020 42.80p 43.60p 42.00p 42.80p 34478
29/10/2020 42.80p 42.80p 42.80p 42.80p 0
28/10/2020 42.80p 42.80p 42.80p 42.80p 0
27/10/2020 42.80p 42.80p 42.80p 42.80p 0
26/10/2020 42.80p 42.80p 42.80p 42.80p 0
23/10/2020 42.80p 42.80p 42.80p 42.80p 0
22/10/2020 42.80p 42.80p 42.80p 42.80p 27791
21/10/2020 42.80p 42.80p 42.80p 42.80p 0
20/10/2020 42.80p 42.80p 42.00p 42.80p 2848
19/10/2020 42.80p 42.80p 42.00p 42.80p 5764
16/10/2020 42.80p 42.80p 42.00p 42.80p 4862
15/10/2020 42.80p 42.80p 42.80p 42.80p 0
14/10/2020 42.80p 42.80p 42.80p 42.80p 0
13/10/2020 42.80p 42.80p 41.00p 42.80p 11687
12/10/2020 42.80p 42.80p 42.80p 42.80p 0
09/10/2020 42.80p 42.80p 42.80p 42.80p 0
08/10/2020 42.80p 42.80p 42.80p 42.80p 0
07/10/2020 42.80p 42.80p 42.80p 42.80p 0
06/10/2020 42.80p 42.80p 41.00p 42.80p 8878
05/10/2020 42.80p 42.80p 42.00p 42.80p 1125
02/10/2020 42.80p 42.80p 41.00p 42.80p 6182
01/10/2020 42.80p 42.80p 41.00p 42.80p 7116
30/09/2020 42.80p 42.80p 42.80p 42.80p 0
29/09/2020 42.80p 42.80p 41.00p 42.80p 6655
28/09/2020 42.80p 42.80p 41.50p 42.80p 11713
25/09/2020 42.80p 42.80p 42.00p 42.80p 1269
24/09/2020 42.80p 42.80p 42.00p 42.80p 3
23/09/2020 42.80p 42.80p 42.00p 42.80p 1086
22/09/2020 42.80p 42.80p 42.80p 42.80p 0
21/09/2020 42.80p 42.80p 42.80p 42.80p 0
18/09/2020 42.80p 42.80p 42.80p 42.80p 0
17/09/2020 42.80p 42.80p 42.80p 42.80p 28850
16/09/2020 42.80p 42.80p 42.80p 42.80p 0
15/09/2020 42.80p 42.80p 42.80p 42.80p 0
14/09/2020 42.80p 42.80p 42.80p 42.80p 0
11/09/2020 42.80p 42.80p 42.80p 42.80p 0
10/09/2020 42.80p 42.80p 41.50p 42.80p 3676
09/09/2020 42.80p 43.60p 42.00p 42.80p 6054
08/09/2020 42.80p 43.60p 41.50p 42.80p 6978
07/09/2020 42.80p 43.60p 42.00p 42.80p 3112
04/09/2020 40.20p 42.80p 40.20p 42.80p 855
03/09/2020 40.20p 40.20p 39.00p 40.20p 15360
02/09/2020 40.20p 40.20p 40.20p 40.20p 0
01/09/2020 40.20p 40.20p 39.00p 40.20p 11880
31/08/2020 40.20p 40.20p 39.00p 40.20p 6623
28/08/2020 40.20p 40.20p 39.00p 40.20p 6623
27/08/2020 40.20p 40.20p 40.20p 40.20p 0
26/08/2020 40.20p 40.20p 40.20p 40.20p 0
25/08/2020 40.20p 40.20p 40.20p 40.20p 0
24/08/2020 40.20p 40.20p 40.20p 40.20p 0
21/08/2020 40.20p 40.20p 40.20p 40.20p 23079
20/08/2020 40.20p 40.20p 40.20p 40.20p 0
19/08/2020 40.20p 40.20p 37.00p 40.20p 9220
18/08/2020 40.20p 40.20p 37.00p 40.20p 8020
17/08/2020 40.20p 40.20p 38.50p 40.20p 12968
14/08/2020 40.20p 40.20p 40.20p 40.20p 0
13/08/2020 40.20p 40.20p 38.50p 40.20p 6815
12/08/2020 41.20p 41.20p 41.20p 41.20p 0
11/08/2020 41.20p 41.20p 41.20p 41.20p 0
10/08/2020 41.20p 41.20p 41.20p 41.20p 0
07/08/2020 41.20p 41.20p 41.20p 41.20p 0
06/08/2020 41.20p 41.20p 41.20p 41.20p 0
05/08/2020 41.20p 41.20p 41.20p 41.20p 0
04/08/2020 41.20p 41.20p 39.50p 41.20p 7083
03/08/2020 41.20p 41.20p 41.20p 41.20p 35984
31/07/2020 41.20p 41.20p 39.50p 41.20p 14778
30/07/2020 41.20p 41.20p 41.20p 41.20p 0
29/07/2020 41.20p 41.20p 41.20p 41.20p 0
28/07/2020 41.20p 41.20p 41.20p 41.20p 0
27/07/2020 41.20p 41.20p 41.20p 41.20p 31707
24/07/2020 41.20p 41.20p 41.20p 41.20p 0
23/07/2020 41.20p 41.20p 41.20p 41.20p 0
22/07/2020 41.20p 41.20p 41.20p 41.20p 0
21/07/2020 41.20p 41.20p 41.20p 41.20p 0
20/07/2020 41.20p 41.20p 40.00p 41.20p 8656
17/07/2020 41.20p 41.20p 41.20p 41.20p 0
16/07/2020 41.20p 41.20p 41.20p 41.20p 0
15/07/2020 41.20p 41.20p 41.20p 41.20p 0
14/07/2020 41.20p 41.20p 41.20p 41.20p 0
13/07/2020 41.20p 41.20p 40.00p 41.20p 3166
10/07/2020 41.20p 41.20p 41.20p 41.20p 0
09/07/2020 41.20p 41.20p 41.20p 41.20p 0
08/07/2020 41.20p 41.20p 41.20p 41.20p 0
07/07/2020 41.20p 41.20p 40.20p 41.20p 2098
06/07/2020 41.20p 41.20p 41.20p 41.20p 0
03/07/2020 41.20p 41.20p 41.20p 41.20p 42403
02/07/2020 41.20p 41.20p 41.20p 41.20p 0
01/07/2020 41.20p 41.20p 41.20p 41.20p 0
30/06/2020 41.20p 41.20p 41.20p 41.20p 0
29/06/2020 41.20p 41.20p 41.20p 41.20p 17781
26/06/2020 41.20p 41.20p 40.00p 41.20p 3724
25/06/2020 41.20p 41.20p 41.20p 41.20p 0
24/06/2020 41.20p 41.20p 40.00p 41.20p 1034
23/06/2020 41.20p 41.20p 41.20p 41.20p 0
22/06/2020 41.20p 41.20p 40.00p 41.20p 10713
19/06/2020 41.20p 41.20p 40.00p 41.20p 3862
18/06/2020 41.20p 41.20p 41.20p 41.20p 0
17/06/2020 41.20p 41.20p 41.20p 41.20p 0
16/06/2020 41.20p 41.20p 41.20p 41.20p 0
15/06/2020 41.20p 41.20p 41.20p 41.20p 0
12/06/2020 41.20p 41.20p 41.20p 41.20p 0
11/06/2020 41.20p 41.20p 41.20p 41.20p 0
10/06/2020 41.20p 41.20p 41.20p 41.20p 0
09/06/2020 41.20p 41.20p 41.20p 41.20p 0
08/06/2020 41.20p 41.20p 40.40p 41.20p 1936
05/06/2020 41.20p 41.20p 41.20p 41.20p 0
04/06/2020 41.20p 41.20p 40.00p 41.20p 10426
03/06/2020 41.20p 41.20p 41.20p 41.20p 0
02/06/2020 41.20p 41.20p 41.20p 41.20p 0
01/06/2020 41.20p 41.20p 41.20p 41.20p 0
29/05/2020 41.20p 41.20p 40.80p 41.20p 812
28/05/2020 41.20p 41.20p 41.20p 41.20p 0
27/05/2020 41.00p 41.20p 41.00p 41.20p 0
26/05/2020 41.00p 41.00p 40.22p 41.00p 1267
25/05/2020 41.00p 41.00p 40.00p 41.00p 7559
22/05/2020 41.00p 41.00p 40.00p 41.00p 7559
21/05/2020 41.00p 41.00p 41.00p 41.00p 0
20/05/2020 41.00p 41.00p 41.00p 41.00p 0
19/05/2020 41.00p 41.00p 41.00p 41.00p 0
18/05/2020 41.00p 41.00p 41.00p 41.00p 0
15/05/2020 41.00p 41.00p 41.00p 41.00p 0
14/05/2020 41.00p 41.00p 41.00p 41.00p 0
13/05/2020 41.00p 41.00p 40.22p 41.00p 6703
12/05/2020 41.00p 41.00p 41.00p 41.00p 0
11/05/2020 41.00p 41.00p 41.00p 41.00p 0
08/05/2020 41.00p 41.00p 41.00p 41.00p 0
07/05/2020 41.00p 41.00p 41.00p 41.00p 0
06/05/2020 41.00p 41.00p 41.00p 41.00p 0
05/05/2020 41.00p 41.00p 41.00p 41.00p 0
04/05/2020 41.00p 41.00p 41.00p 41.00p 0
01/05/2020 41.00p 41.00p 41.00p 41.00p 0
30/04/2020 41.00p 41.00p 40.80p 41.00p 11225
29/04/2020 41.00p 41.00p 41.00p 41.00p 0
28/04/2020 41.00p 42.00p 41.00p 41.00p 8782
27/04/2020 41.00p 41.00p 40.00p 41.00p 11810
24/04/2020 41.00p 41.00p 41.00p 41.00p 0
23/04/2020 41.00p 41.00p 39.00p 41.00p 1832
22/04/2020 41.00p 41.00p 41.00p 41.00p 0
21/04/2020 41.00p 41.00p 41.00p 41.00p 0

*Close Price adjusted for both dividends and splits